Software Mansion S.A. (WSE:SWM)
Poland
· Delayed Price · Currency is PLN 28.40
+0.40 (1.43%)
At close: Apr 28, 2026
Software Mansion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.50 | 28.60 | 28.00 | 28.40 | 28.40 | 1.43% | 933 |
| Apr 27, 2026 | 27.90 | 28.00 | 27.40 | 28.00 | 28.00 | 0.36% | 524 |
| Apr 24, 2026 | 27.10 | 28.00 | 27.10 | 27.90 | 27.90 | 2.95% | 32 |
| Apr 23, 2026 | 28.00 | 28.10 | 27.10 | 27.10 | 27.10 | -6.23% | 2,219 |
| Apr 22, 2026 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 3.21% | 252 |
| Apr 21, 2026 | 29.20 | 29.20 | 28.00 | 28.00 | 28.00 | -6.35% | 998 |
| Apr 20, 2026 | 28.40 | 32.00 | 28.40 | 29.90 | 29.90 | 4.91% | 2,303 |
| Apr 17, 2026 | 28.00 | 29.30 | 28.00 | 28.50 | 28.50 | 3.64% | 633 |
| Apr 16, 2026 | 28.40 | 28.40 | 27.40 | 27.50 | 27.50 | -3.17% | 237 |
| Apr 15, 2026 | 28.00 | 28.60 | 27.10 | 28.40 | 28.40 | 1.07% | 1,108 |
| Apr 14, 2026 | 28.00 | 28.70 | 28.00 | 28.10 | 28.10 | -2.43% | 348 |
| Apr 13, 2026 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | 0.35% | 334 |
| Apr 10, 2026 | 29.00 | 29.00 | 28.70 | 28.70 | 28.70 | -1.71% | 28 |
| Apr 9, 2026 | 28.00 | 29.20 | 27.80 | 29.20 | 29.20 | 4.29% | 171 |
| Apr 8, 2026 | 29.20 | 29.20 | 28.00 | 28.00 | 28.00 | -3.45% | 123 |
| Apr 7, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - | 278 |
| Apr 2, 2026 | 29.80 | 31.00 | 29.00 | 29.00 | 29.00 | -2.68% | 142 |
| Apr 1, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 4.20% | 30 |
| Mar 31, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | - | 277 |
| Mar 30, 2026 | 29.60 | 29.80 | 28.60 | 28.60 | 28.60 | -3.38% | 20 |
| Mar 27, 2026 | 29.60 | 30.40 | 29.60 | 29.60 | 29.60 | - | 55 |
| Mar 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 10 |
| Mar 25, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -4.52% | 17 |
| Mar 24, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 3.33% | 33 |
| Mar 23, 2026 | 29.80 | 30.00 | 27.00 | 30.00 | 30.00 | -1.96% | 1,633 |
| Mar 20, 2026 | 32.00 | 32.00 | 30.20 | 30.60 | 30.60 | -7.27% | 490 |
| Mar 19, 2026 | 31.00 | 33.00 | 30.40 | 33.00 | 33.00 | 5.77% | 204 |
| Mar 18, 2026 | 31.00 | 31.40 | 31.00 | 31.20 | 31.20 | 0.65% | 223 |
| Mar 17, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 522 |
| Mar 16, 2026 | 30.00 | 30.00 | 29.20 | 30.00 | 30.00 | -0.66% | 162 |
| Mar 13, 2026 | 30.80 | 31.20 | 30.20 | 30.20 | 30.20 | -1.31% | 160 |
| Mar 12, 2026 | 31.00 | 31.00 | 30.20 | 30.60 | 30.60 | -2.55% | 273 |
| Mar 11, 2026 | 32.00 | 32.00 | 30.60 | 31.40 | 31.40 | - | 651 |
| Mar 10, 2026 | 32.40 | 32.40 | 31.40 | 31.40 | 31.40 | -5.99% | 234 |
| Mar 9, 2026 | 31.40 | 33.40 | 31.40 | 33.40 | 33.40 | 1.83% | 153 |
| Mar 6, 2026 | 32.00 | 32.80 | 31.40 | 32.80 | 32.80 | 2.50% | 21 |
| Mar 5, 2026 | 32.40 | 32.40 | 31.20 | 32.00 | 32.00 | -4.76% | 274 |
| Mar 4, 2026 | 33.00 | 33.60 | 32.40 | 33.60 | 33.60 | 4.35% | 256 |
| Mar 3, 2026 | 33.00 | 34.00 | 32.20 | 32.20 | 32.20 | -5.29% | 147 |
| Mar 2, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 2.41% | 89 |
| Feb 27, 2026 | 33.00 | 34.00 | 33.00 | 33.20 | 33.20 | -3.49% | 172 |
| Feb 26, 2026 | 34.40 | 34.40 | 34.00 | 34.40 | 34.40 | - | 805 |
| Feb 25, 2026 | 33.20 | 34.40 | 33.00 | 34.40 | 34.40 | 3.61% | 344 |
| Feb 24, 2026 | 34.40 | 34.60 | 33.20 | 33.20 | 33.20 | -2.35% | 503 |
| Feb 23, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 34 |
| Feb 20, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -1.73% | 191 |
| Feb 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 7 |
| Feb 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | 100 |
| Feb 16, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -3.95% | 62 |
| Feb 13, 2026 | 36.20 | 36.20 | 35.40 | 35.40 | 35.40 | -0.56% | 299 |
| Feb 12, 2026 | 35.60 | 35.60 | 35.40 | 35.60 | 35.60 | -1.66% | 64 |
| Feb 11, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 2.26% | 58 |
| Feb 10, 2026 | 36.40 | 36.40 | 35.40 | 35.40 | 35.40 | -2.75% | 294 |
| Feb 9, 2026 | 35.60 | 36.40 | 35.40 | 36.40 | 36.40 | 5.20% | 523 |
| Feb 6, 2026 | 34.40 | 34.60 | 34.00 | 34.60 | 34.60 | -2.81% | 128 |
| Feb 5, 2026 | 35.00 | 35.60 | 34.00 | 35.60 | 35.60 | -1.11% | 1,298 |
| Feb 4, 2026 | 36.80 | 36.80 | 33.20 | 36.00 | 36.00 | -1.10% | 3,514 |
| Feb 3, 2026 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -1.62% | 172 |
| Feb 2, 2026 | 38.60 | 39.00 | 37.00 | 37.00 | 37.00 | -2.12% | 365 |
| Jan 30, 2026 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | 2.72% | 85 |
| Jan 29, 2026 | 37.00 | 37.20 | 36.00 | 36.80 | 36.80 | -4.66% | 1,021 |
| Jan 28, 2026 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | 2.12% | 217 |
| Jan 27, 2026 | 38.20 | 38.80 | 36.00 | 37.80 | 37.80 | -3.08% | 1,133 |
| Jan 26, 2026 | 38.40 | 39.60 | 38.20 | 39.00 | 39.00 | 2.09% | 124 |
| Jan 23, 2026 | 38.40 | 39.60 | 38.20 | 38.20 | 38.20 | -4.02% | 58 |
| Jan 22, 2026 | 39.60 | 40.00 | 37.80 | 39.80 | 39.80 | - | 122 |
| Jan 21, 2026 | 39.80 | 40.00 | 39.80 | 39.80 | 39.80 | - | 165 |
| Jan 20, 2026 | 38.00 | 39.80 | 36.40 | 39.80 | 39.80 | 3.65% | 695 |
| Jan 19, 2026 | 40.00 | 40.00 | 37.40 | 38.40 | 38.40 | -4.00% | 1,424 |
| Jan 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 84 |
| Jan 15, 2026 | 41.40 | 41.40 | 39.20 | 40.00 | 40.00 | 2.04% | 53 |
| Jan 14, 2026 | 38.80 | 41.80 | 38.80 | 39.20 | 39.20 | 1.55% | 187 |
| Jan 13, 2026 | 40.00 | 40.20 | 38.60 | 38.60 | 38.60 | -3.50% | 714 |
| Jan 12, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.82% | 1,750 |
| Jan 9, 2026 | 38.00 | 38.00 | 36.80 | 37.80 | 37.80 | -0.53% | 441 |
| Jan 8, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 3.83% | 355 |
| Jan 7, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 2.23% | 28 |
| Jan 5, 2026 | 35.60 | 37.00 | 35.60 | 35.80 | 35.80 | -2.72% | 38 |
| Jan 2, 2026 | 38.00 | 38.00 | 34.60 | 36.80 | 36.80 | -3.16% | 467 |
| Dec 30, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | 0.53% | 191 |
| Dec 29, 2025 | 37.00 | 38.00 | 37.00 | 37.80 | 37.80 | 2.16% | 287 |
| Dec 23, 2025 | 37.60 | 38.00 | 37.00 | 37.00 | 37.00 | -1.60% | 306 |
| Dec 22, 2025 | 35.60 | 37.60 | 34.60 | 37.60 | 37.60 | 2.17% | 828 |
| Dec 19, 2025 | 36.00 | 37.00 | 35.60 | 36.80 | 36.80 | 2.22% | 413 |
| Dec 18, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 168 |
| Dec 17, 2025 | 35.60 | 36.00 | 34.60 | 35.00 | 35.00 | -1.69% | 1,708 |
| Dec 16, 2025 | 34.60 | 35.60 | 34.20 | 35.60 | 35.60 | 2.89% | 834 |
| Dec 15, 2025 | 35.40 | 35.40 | 28.60 | 34.60 | 34.60 | -2.81% | 2,058 |
| Dec 12, 2025 | 34.60 | 35.60 | 34.60 | 35.60 | 35.60 | 2.89% | 143 |
| Dec 11, 2025 | 36.60 | 36.60 | 34.60 | 34.60 | 34.60 | -5.46% | 462 |
| Dec 10, 2025 | 36.60 | 37.40 | 36.00 | 36.60 | 36.60 | -1.61% | 288 |
| Dec 9, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -0.53% | 120 |
| Dec 8, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | 10 |
| Dec 5, 2025 | 37.40 | 37.80 | 37.00 | 37.60 | 37.60 | 0.53% | 364 |
| Dec 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | 10 |
| Dec 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 314 |
| Dec 2, 2025 | 37.80 | 38.00 | 37.80 | 37.80 | 37.80 | - | 111 |
| Dec 1, 2025 | 38.00 | 38.00 | 37.60 | 37.80 | 37.80 | -0.53% | 54 |
| Nov 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | 103 |
| Nov 27, 2025 | 37.80 | 37.80 | 36.40 | 37.40 | 37.40 | 1.08% | 125 |